Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.178 | 8.798 | 7.802 | 8.204 | 4,735 | +0.08(+0.94%) |
Aug 30, 2022 | 8.200 | 8.200 | 7.644 | 8.128 | 11,677 | +0.33(+4.29%) |
Aug 29, 2022 | 8.300 | 8.300 | 7.202 | 7.794 | 11,421 | -0.14(-1.74%) |
Aug 26, 2022 | 9.000 | 9.600 | 7.600 | 7.932 | 50,759 | -0.07(-0.85%) |
Aug 25, 2022 | 9.600 | 14.48 | 8.000 | 8.000 | 143,800 | -0.60(-6.98%) |
Aug 24, 2022 | 12.20 | 12.29 | 7.400 | 8.600 | 31,206 | -3.40(-28.33%) |
Aug 23, 2022 | 12.67 | 12.98 | 12.00 | 12.00 | 3,554 | -0.80(-6.24%) |
Aug 22, 2022 | 13.15 | 13.59 | 12.34 | 12.80 | 1,815 | -0.50(-3.76%) |
Aug 19, 2022 | 13.86 | 13.86 | 13.24 | 13.30 | 1,525 | -0.56(-4.04%) |
Aug 18, 2022 | 14.00 | 14.02 | 13.60 | 13.86 | 2,157 | -0.41(-2.86%) |
Aug 17, 2022 | 14.00 | 14.40 | 13.81 | 14.27 | 751 | +0.27(+1.90%) |
Aug 16, 2022 | 14.40 | 14.40 | 13.98 | 14.00 | 2,432 | -0.22(-1.53%) |
Aug 15, 2022 | 14.60 | 14.60 | 13.98 | 14.22 | 768 | +0.07(+0.47%) |
Aug 12, 2022 | 14.00 | 14.80 | 13.90 | 14.15 | 3,660 | -0.57(-3.86%) |
Aug 11, 2022 | 14.01 | 14.74 | 14.00 | 14.72 | 4,525 | +0.70(+5.02%) |
Aug 10, 2022 | 14.00 | 14.20 | 13.41 | 14.02 | 1,699 | +0.08(+0.59%) |
Aug 09, 2022 | 13.40 | 14.20 | 13.32 | 13.93 | 5,559 | +0.36(+2.68%) |
Aug 08, 2022 | 13.80 | 14.40 | 13.24 | 13.57 | 5,120 | -0.28(-2.04%) |
Aug 05, 2022 | 14.20 | 14.91 | 13.70 | 13.85 | 13,890 | -0.54(-3.78%) |
Aug 04, 2022 | 14.00 | 15.73 | 14.00 | 14.40 | 20,214 | -0.74(-4.91%) |
Aug 03, 2022 | 15.43 | 16.40 | 15.00 | 15.14 | 6,251 | -0.29(-1.87%) |
Aug 02, 2022 | 15.60 | 16.20 | 15.08 | 15.43 | 5,061 | -0.97(-5.92%) |
Aug 01, 2022 | 15.86 | 16.40 | 15.86 | 16.40 | 2,252 | +0.38(+2.36%) |
Jul 29, 2022 | 16.00 | 16.39 | 16.00 | 16.02 | 386 | -0.08(-0.50%) |
Jul 28, 2022 | 16.00 | 16.30 | 16.00 | 16.10 | 1,793 | +0.10(+0.63%) |
Jul 27, 2022 | 16.00 | 16.40 | 16.00 | 16.00 | 3,883 | -0.20(-1.23%) |
Jul 26, 2022 | 15.78 | 16.36 | 15.78 | 16.20 | 551 | +0.40(+2.53%) |
Jul 25, 2022 | 16.00 | 16.35 | 15.78 | 15.80 | 4,550 | -0.60(-3.66%) |
Jul 22, 2022 | 16.20 | 16.84 | 16.00 | 16.40 | 4,019 | -0.40(-2.38%) |
Jul 21, 2022 | 16.66 | 17.21 | 16.66 | 16.80 | 498 | -0.40(-2.33%) |
Jul 20, 2022 | 16.40 | 17.20 | 16.22 | 17.20 | 3,119 | +0.16(+0.94%) |
Jul 19, 2022 | 17.20 | 17.20 | 16.21 | 17.04 | 532 | +0.83(+5.13%) |
Jul 18, 2022 | 16.40 | 17.20 | 16.02 | 16.21 | 1,293 | -0.60(-3.55%) |
Jul 15, 2022 | 16.61 | 17.44 | 16.61 | 16.80 | 527 | -0.57(-3.29%) |
Jul 14, 2022 | 16.60 | 17.38 | 16.60 | 17.38 | 688 | -0.02(-0.11%) |
Jul 13, 2022 | 16.90 | 17.40 | 16.90 | 17.40 | 477 | +0.21(+1.20%) |
Jul 12, 2022 | 17.40 | 17.37 | 17.00 | 17.19 | 522 | -0.18(-1.06%) |
Jul 11, 2022 | 16.80 | 17.40 | 16.83 | 17.37 | 405 | -0.16(-0.89%) |
Jul 08, 2022 | 16.81 | 17.53 | 16.81 | 17.53 | 329 | +0.71(+4.22%) |
Jul 07, 2022 | 17.80 | 18.01 | 16.80 | 16.82 | 745 | -0.18(-1.07%) |
Jul 06, 2022 | 17.40 | 19.60 | 16.60 | 17.00 | 1,874 | -0.96(-5.33%) |
Jul 05, 2022 | 18.88 | 18.88 | 17.00 | 17.96 | 530 | +0.13(+0.71%) |
Jul 01, 2022 | 17.83 | 19.40 | 17.83 | 17.83 | 1,816 | +0.43(+2.49%) |
Jun 30, 2022 | 19.20 | 20.00 | 17.25 | 17.40 | 5,409 | -3.00(-14.71%) |
Jun 29, 2022 | 16.20 | 20.40 | 14.60 | 20.40 | 26,017 | +4.46(+28.01%) |
Jun 28, 2022 | 17.71 | 17.76 | 15.16 | 15.94 | 1,746 | -0.45(-2.73%) |
Jun 27, 2022 | 15.82 | 16.90 | 15.11 | 16.38 | 1,655 | +0.09(+0.54%) |
Jun 24, 2022 | 17.34 | 17.50 | 15.36 | 16.30 | 1,831 | -1.04(-6.02%) |
Jun 23, 2022 | 15.40 | 19.34 | 15.40 | 17.34 | 3,610 | +1.92(+12.45%) |
Jun 22, 2022 | 15.00 | 16.00 | 14.80 | 15.42 | 966 | +0.62(+4.19%) |
Jun 21, 2022 | 14.31 | 15.00 | 14.31 | 14.80 | 1,427 | +0.60(+4.20%) |
Jun 17, 2022 | 13.98 | 14.63 | 13.80 | 14.20 | 1,847 | +0.60(+4.44%) |
Jun 16, 2022 | 14.80 | 14.80 | 13.00 | 13.60 | 2,746 | -1.20(-8.11%) |
Jun 15, 2022 | 15.00 | 15.75 | 14.42 | 14.80 | 2,966 | +0.00(+0.00%) |
Jun 14, 2022 | 15.54 | 15.54 | 14.80 | 14.80 | 256 | -0.00(-0.01%) |
Jun 13, 2022 | 15.00 | 15.80 | 14.80 | 14.80 | 3,453 | -1.00(-6.32%) |
Jun 10, 2022 | 16.40 | 16.40 | 15.20 | 15.80 | 2,387 | +0.20(+1.28%) |
Jun 09, 2022 | 16.84 | 16.84 | 15.13 | 15.60 | 5,733 | -1.20(-7.14%) |
Jun 08, 2022 | 16.40 | 17.32 | 16.21 | 16.80 | 1,823 | +0.00(+0.00%) |
Jun 07, 2022 | 16.40 | 17.00 | 16.40 | 16.80 | 724 | +0.04(+0.24%) |
Jun 06, 2022 | 17.54 | 17.54 | 16.04 | 16.76 | 1,328 | +0.05(+0.32%) |
Jun 03, 2022 | 16.70 | 17.80 | 16.02 | 16.71 | 1,194 | +0.01(+0.04%) |
Jun 02, 2022 | 16.57 | 17.01 | 16.40 | 16.70 | 509 | +0.20(+1.20%) |